Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 26.97 | 28.20 | 26.97 | 28.17 | 28.17 | 620,600 |
Mar 26, 2024 | 27.32 | 27.43 | 26.75 | 26.81 | 26.81 | 308,100 |
Mar 25, 2024 | 26.95 | 27.49 | 26.95 | 27.03 | 27.03 | 331,400 |
Mar 22, 2024 | 27.68 | 27.68 | 26.82 | 26.97 | 26.97 | 918,900 |
Mar 21, 2024 | 27.53 | 28.19 | 27.01 | 27.60 | 27.60 | 804,800 |
Mar 20, 2024 | 25.98 | 27.67 | 25.88 | 27.27 | 27.27 | 718,400 |
Mar 19, 2024 | 26.19 | 26.47 | 26.06 | 26.11 | 26.11 | 517,200 |
Mar 18, 2024 | 26.56 | 26.77 | 26.13 | 26.29 | 26.29 | 632,100 |
Mar 15, 2024 | 26.26 | 26.97 | 26.26 | 26.54 | 26.54 | 2,507,300 |
Mar 14, 2024 | 27.06 | 27.13 | 26.12 | 26.26 | 26.26 | 817,400 |
Mar 13, 2024 | 27.23 | 27.85 | 27.05 | 27.22 | 27.22 | 683,700 |
Mar 12, 2024 | 27.89 | 27.91 | 27.18 | 27.29 | 27.29 | 518,400 |
Mar 11, 2024 | 27.54 | 28.00 | 27.27 | 27.89 | 27.89 | 638,300 |
Mar 08, 2024 | 27.99 | 28.20 | 27.53 | 27.54 | 27.54 | 523,600 |
Mar 07, 2024 | 27.81 | 28.03 | 27.34 | 27.73 | 27.73 | 759,500 |
Mar 06, 2024 | 27.14 | 28.35 | 26.09 | 27.48 | 27.48 | 1,412,400 |
Mar 05, 2024 | 25.26 | 27.30 | 25.26 | 27.27 | 27.27 | 921,500 |
Mar 04, 2024 | 26.32 | 26.71 | 25.23 | 25.55 | 25.55 | 1,230,600 |
Mar 01, 2024 | 26.53 | 26.53 | 25.79 | 26.23 | 26.23 | 971,000 |
Feb 29, 2024 | 26.73 | 27.35 | 26.45 | 26.82 | 26.82 | 1,002,500 |
Feb 28, 2024 | 26.29 | 26.63 | 26.11 | 26.25 | 26.25 | 936,500 |
Feb 27, 2024 | 26.66 | 26.84 | 26.32 | 26.62 | 26.62 | 627,100 |
Feb 26, 2024 | 26.83 | 27.13 | 26.11 | 26.36 | 26.36 | 677,000 |
Feb 23, 2024 | 27.55 | 27.79 | 26.89 | 27.05 | 27.05 | 962,700 |
Feb 22, 2024 | 27.00 | 27.49 | 26.98 | 27.30 | 27.30 | 800,000 |
Feb 21, 2024 | 26.80 | 27.20 | 26.65 | 27.06 | 27.06 | 858,000 |
Feb 20, 2024 | 26.80 | 27.27 | 26.80 | 27.15 | 27.15 | 415,000 |
Feb 16, 2024 | 26.99 | 27.59 | 26.81 | 27.27 | 27.27 | 592,900 |
Feb 15, 2024 | 26.52 | 27.78 | 26.50 | 27.55 | 27.55 | 680,700 |
Feb 14, 2024 | 26.25 | 26.54 | 25.56 | 26.19 | 26.19 | 1,034,800 |
Feb 13, 2024 | 26.13 | 26.53 | 25.32 | 25.71 | 25.71 | 1,180,100 |
Feb 12, 2024 | 26.82 | 27.84 | 26.81 | 27.43 | 27.43 | 692,400 |
Feb 09, 2024 | 25.98 | 26.80 | 25.77 | 26.79 | 26.79 | 960,800 |
Feb 08, 2024 | 24.62 | 26.04 | 24.47 | 26.02 | 26.02 | 1,234,100 |
Feb 07, 2024 | 25.82 | 25.82 | 24.59 | 24.88 | 24.88 | 1,372,600 |
Feb 06, 2024 | 25.84 | 26.40 | 25.42 | 25.63 | 25.63 | 826,800 |
Feb 05, 2024 | 26.13 | 26.16 | 25.53 | 25.96 | 25.96 | 964,200 |
Feb 02, 2024 | 25.87 | 26.79 | 25.74 | 26.59 | 26.59 | 851,300 |
Feb 01, 2024 | 28.37 | 28.56 | 25.48 | 26.61 | 26.61 | 1,490,000 |
Jan 31, 2024 | 29.11 | 29.44 | 28.24 | 28.26 | 28.26 | 1,497,800 |
Jan 30, 2024 | 29.75 | 30.50 | 29.22 | 30.34 | 30.34 | 1,024,600 |
Jan 29, 2024 | 29.90 | 30.03 | 29.13 | 30.01 | 30.01 | 1,068,800 |
Jan 26, 2024 | 29.46 | 30.76 | 28.75 | 29.90 | 29.90 | 1,181,200 |
Jan 25, 2024 | 30.34 | 30.67 | 29.52 | 30.09 | 30.09 | 1,233,100 |
Jan 24, 2024 | 29.86 | 30.72 | 29.59 | 29.91 | 29.91 | 1,299,500 |
Jan 23, 2024 | 30.21 | 30.36 | 29.41 | 29.45 | 29.45 | 1,040,700 |
Jan 22, 2024 | 29.74 | 29.99 | 29.35 | 29.84 | 29.84 | 1,698,700 |
Jan 19, 2024 | 28.79 | 29.36 | 28.44 | 29.24 | 29.24 | 1,475,400 |
Jan 18, 2024 | 29.14 | 29.23 | 28.47 | 28.68 | 28.68 | 969,700 |
Jan 17, 2024 | 28.51 | 29.15 | 28.37 | 28.91 | 28.91 | 1,249,200 |
Jan 16, 2024 | 29.21 | 29.56 | 28.97 | 29.14 | 29.14 | 466,400 |
Jan 12, 2024 | 30.44 | 30.52 | 29.17 | 29.82 | 29.82 | 753,200 |
Jan 11, 2024 | 30.17 | 30.21 | 29.47 | 30.04 | 30.04 | 947,200 |
Jan 11, 2024 | 0.27 Dividend | |||||
Jan 10, 2024 | 30.50 | 31.00 | 30.12 | 30.76 | 30.49 | 663,700 |
Jan 09, 2024 | 31.04 | 31.27 | 30.53 | 30.67 | 30.40 | 949,600 |
Jan 08, 2024 | 30.70 | 31.77 | 30.35 | 31.74 | 31.46 | 904,400 |
Jan 05, 2024 | 31.06 | 32.00 | 31.06 | 31.19 | 30.92 | 1,154,300 |
Jan 04, 2024 | 31.30 | 31.82 | 31.23 | 31.25 | 30.98 | 884,600 |
Jan 03, 2024 | 32.00 | 32.11 | 31.28 | 31.41 | 31.13 | 739,500 |
Jan 02, 2024 | 32.09 | 32.96 | 31.95 | 32.49 | 32.20 | 783,900 |
Dec 29, 2023 | 32.81 | 33.02 | 32.35 | 32.43 | 32.15 | 393,600 |
Dec 28, 2023 | 32.55 | 33.10 | 32.55 | 32.99 | 32.70 | 480,600 |
Dec 27, 2023 | 33.00 | 33.07 | 32.54 | 32.77 | 32.48 | 570,600 |
Dec 26, 2023 | 32.51 | 33.07 | 32.31 | 32.95 | 32.66 | 628,900 |
Dec 22, 2023 | 32.48 | 33.00 | 32.19 | 32.25 | 31.97 | 476,900 |
Dec 21, 2023 | 31.97 | 32.40 | 31.60 | 32.33 | 32.05 | 976,800 |
Dec 20, 2023 | 32.42 | 32.79 | 31.41 | 31.43 | 31.15 | 795,300 |
Dec 19, 2023 | 32.29 | 33.01 | 32.29 | 32.40 | 32.12 | 951,400 |
Dec 18, 2023 | 33.16 | 33.21 | 32.07 | 32.08 | 31.80 | 1,171,200 |
Dec 15, 2023 | 33.02 | 33.14 | 32.26 | 32.89 | 32.60 | 2,069,200 |
Dec 14, 2023 | 32.81 | 34.22 | 32.48 | 33.00 | 32.71 | 1,253,000 |
Dec 13, 2023 | 29.45 | 31.81 | 29.17 | 31.57 | 31.29 | 1,064,900 |
Dec 12, 2023 | 29.47 | 29.65 | 29.08 | 29.28 | 29.02 | 696,200 |
Dec 11, 2023 | 29.59 | 29.84 | 29.44 | 29.53 | 29.27 | 686,000 |
Dec 08, 2023 | 29.63 | 30.09 | 29.26 | 29.74 | 29.48 | 774,700 |
Dec 07, 2023 | 28.82 | 29.87 | 28.56 | 29.58 | 29.32 | 982,100 |
Dec 06, 2023 | 29.18 | 29.91 | 28.43 | 28.57 | 28.32 | 1,134,100 |
Dec 05, 2023 | 29.28 | 29.28 | 28.65 | 28.82 | 28.57 | 703,100 |
Dec 04, 2023 | 28.93 | 29.93 | 28.84 | 29.53 | 29.27 | 838,700 |
Dec 01, 2023 | 27.37 | 29.61 | 27.10 | 29.52 | 29.26 | 1,065,200 |
Nov 30, 2023 | 27.33 | 27.74 | 27.14 | 27.59 | 27.35 | 1,331,900 |
Nov 29, 2023 | 26.64 | 27.77 | 26.64 | 27.18 | 26.94 | 1,194,200 |
Nov 28, 2023 | 26.38 | 26.38 | 25.70 | 26.35 | 26.12 | 476,900 |
Nov 27, 2023 | 26.35 | 26.46 | 26.13 | 26.31 | 26.08 | 445,200 |
Nov 24, 2023 | 26.65 | 26.85 | 26.45 | 26.62 | 26.39 | 150,400 |
Nov 22, 2023 | 26.74 | 26.77 | 26.26 | 26.58 | 26.35 | 414,700 |
Nov 21, 2023 | 26.98 | 27.04 | 26.20 | 26.21 | 25.98 | 487,600 |
Nov 20, 2023 | 26.72 | 27.19 | 26.40 | 27.16 | 26.92 | 725,500 |
Nov 17, 2023 | 26.15 | 26.97 | 26.14 | 26.89 | 26.65 | 934,300 |
Nov 16, 2023 | 25.74 | 25.92 | 25.24 | 25.80 | 25.57 | 1,179,300 |
Nov 15, 2023 | 25.14 | 25.96 | 25.14 | 25.83 | 25.60 | 659,000 |
Nov 14, 2023 | 23.83 | 25.40 | 23.83 | 25.16 | 24.94 | 783,200 |
Nov 13, 2023 | 22.41 | 22.75 | 22.16 | 22.63 | 22.43 | 485,600 |
Nov 10, 2023 | 22.95 | 22.95 | 22.45 | 22.66 | 22.46 | 538,100 |
Nov 09, 2023 | 23.42 | 23.46 | 22.54 | 22.71 | 22.51 | 514,700 |
Nov 08, 2023 | 23.96 | 23.96 | 23.27 | 23.35 | 23.15 | 491,800 |
Nov 07, 2023 | 24.21 | 24.21 | 23.81 | 23.89 | 23.68 | 705,700 |
Nov 06, 2023 | 24.75 | 24.75 | 24.21 | 24.37 | 24.16 | 595,400 |
Nov 03, 2023 | 24.72 | 25.35 | 24.64 | 24.82 | 24.60 | 1,004,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |